Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tzero Group Inc (OP: TZROP )

2.000 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 5.250 5.750 5.250 5.300 12,349 +0.05(+0.95%)
May 27, 2021 5.100 5.250 5.000 5.250 177,012 +0.15(+2.94%)
May 26, 2021 5.200 5.200 4.500 5.100 37,144 -0.05(-0.97%)
May 25, 2021 5.150 5.200 5.000 5.150 6,176 +0.00(+0.00%)
May 24, 2021 5.150 5.150 4.700 5.150 16,284 +0.00(+0.00%)
May 21, 2021 5.050 5.150 4.950 5.150 17,099 +0.16(+3.21%)
May 20, 2021 5.300 5.300 4.800 4.990 19,817 +0.34(+7.31%)
May 19, 2021 4.880 4.880 3.870 4.650 23,002 +0.45(+10.71%)
May 18, 2021 4.700 5.000 3.950 4.200 29,821 +0.10(+2.44%)
May 17, 2021 5.020 5.020 4.100 4.100 23,317 -0.90(-18.00%)
May 14, 2021 5.100 5.350 4.800 5.000 39,483 +0.03(+0.60%)
May 13, 2021 5.400 5.400 4.950 4.970 37,182 -0.22(-4.24%)
May 12, 2021 5.350 5.350 5.190 5.190 7,272 -0.11(-2.08%)
May 11, 2021 5.350 5.350 5.200 5.300 16,755 -0.05(-0.93%)
May 10, 2021 5.500 5.500 5.210 5.350 10,466 -0.15(-2.73%)
May 07, 2021 5.600 5.600 5.300 5.500 15,523 -0.01(-0.18%)
May 06, 2021 5.510 5.550 5.510 5.510 4,278 -0.07(-1.25%)
May 05, 2021 5.510 5.650 5.500 5.580 4,037 -0.02(-0.36%)
May 04, 2021 5.600 5.850 5.500 5.600 8,228 +0.40(+7.69%)
May 03, 2021 5.900 6.000 5.200 5.200 15,203 -0.70(-11.86%)
Apr 30, 2021 5.750 5.900 5.750 5.900 6,900 +0.40(+7.27%)
Apr 29, 2021 5.850 5.890 5.500 5.500 12,163 -0.34(-5.82%)
Apr 28, 2021 5.250 5.850 5.250 5.840 15,517 +0.34(+6.18%)
Apr 27, 2021 5.780 5.850 5.250 5.500 12,396 +0.35(+6.80%)
Apr 26, 2021 5.020 5.750 5.010 5.150 8,015 -0.45(-8.04%)
Apr 23, 2021 5.740 5.750 5.010 5.600 16,900 +0.10(+1.82%)
Apr 22, 2021 5.770 5.780 5.400 5.500 5,484 +0.00(+0.00%)
Apr 21, 2021 5.500 5.500 5.400 5.500 2,462 +0.45(+8.91%)
Apr 20, 2021 4.600 6.000 4.600 5.050 9,952 +0.25(+5.21%)
Apr 19, 2021 5.000 5.000 4.300 4.800 23,871 -0.16(-3.23%)
Apr 16, 2021 5.200 5.750 4.960 4.960 14,200 -0.14(-2.75%)
Apr 15, 2021 5.300 5.900 5.100 5.100 18,857 -0.11(-2.11%)
Apr 14, 2021 5.600 6.000 5.210 5.210 23,274 -0.19(-3.52%)
Apr 13, 2021 5.200 5.700 5.200 5.400 28,522 +0.30(+5.88%)
Apr 12, 2021 5.950 6.000 5.100 5.100 7,830 -0.50(-8.93%)
Apr 09, 2021 6.000 6.000 5.430 5.600 13,900 +0.01(+0.18%)
Apr 08, 2021 5.900 6.000 5.590 5.590 10,167 -0.01(-0.18%)
Apr 07, 2021 5.720 6.000 5.550 5.600 26,093 -0.10(-1.75%)
Apr 06, 2021 5.500 6.480 5.500 5.700 21,642 +0.05(+0.88%)
Apr 05, 2021 6.200 6.500 5.630 5.650 23,682 -0.45(-7.38%)
Apr 01, 2021 6.210 6.210 5.800 6.100 11,800 +0.20(+3.39%)
Mar 31, 2021 6.200 6.250 5.810 5.900 10,545 -0.35(-5.60%)
Mar 30, 2021 6.250 6.250 5.800 6.250 19,943 +0.05(+0.81%)
Mar 29, 2021 6.350 6.350 6.000 6.200 11,619 -0.25(-3.88%)
Mar 26, 2021 6.490 6.500 6.000 6.450 12,500 +0.15(+2.38%)
Mar 25, 2021 6.290 6.300 6.090 6.300 10,472 +0.00(+0.00%)
Mar 24, 2021 6.250 6.300 5.870 6.300 15,831 +0.05(+0.80%)
Mar 23, 2021 6.200 6.250 5.900 6.250 9,677 +0.14(+2.29%)
Mar 22, 2021 6.250 6.250 5.760 6.110 12,431 -0.19(-3.02%)
Mar 19, 2021 6.260 6.490 5.820 6.300 21,600 +0.15(+2.44%)
Mar 18, 2021 6.400 6.400 5.630 6.150 24,016 -0.10(-1.60%)
Mar 17, 2021 6.370 6.900 5.500 6.250 46,554 -0.10(-1.57%)
Mar 16, 2021 6.750 6.750 6.150 6.350 20,284 -0.15(-2.31%)
Mar 15, 2021 6.650 6.900 6.010 6.500 36,912 -0.10(-1.52%)
Mar 12, 2021 6.300 6.760 6.300 6.600 58,900 +0.50(+8.20%)
Mar 11, 2021 4.190 6.300 4.190 6.100 102,444 +1.91(+45.58%)
Mar 10, 2021 4.000 4.200 3.910 4.190 33,741 -0.11(-2.56%)
Mar 09, 2021 4.500 4.650 3.950 4.300 24,086 -0.25(-5.49%)
Mar 08, 2021 4.320 4.550 3.880 4.550 24,547 +0.75(+19.74%)
Mar 05, 2021 4.500 4.500 3.800 3.800 31,900 -0.45(-10.59%)
Mar 04, 2021 4.400 4.800 4.050 4.250 8,581 +0.05(+1.19%)
Mar 03, 2021 4.900 4.900 4.000 4.200 25,153 -0.67(-13.76%)
Mar 02, 2021 4.900 4.900 4.350 4.870 7,403 +0.17(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.